iShares MSCI USA ESG Enhanced UCITS ETF (EEDS.L) LSE

11.77

+0.003(+0.03%)

Updated at October 21 10:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.4811.5511.5511.611.42748,328
October 16, 202511.6811.6711.6711.7111.6775,629
October 15, 202511.6511.7111.7111.7511.6568,293
October 14, 202511.5411.5811.5811.5811.4731,462
October 13, 202511.6211.6311.6311.6311.5841,454
October 10, 202511.811.6111.6111.8311.61152,468
October 09, 202511.8111.7611.7611.8211.7657,343
October 08, 202511.7411.811.811.811.7477,365
October 07, 202511.7811.7311.7311.8211.7364,452
October 06, 202511.7911.7811.7811.811.7659,516
October 03, 202511.7111.811.811.811.7134,216
October 02, 202511.7511.7111.7111.7711.7158,299
October 01, 202511.5911.711.711.711.5983,961
September 30, 202511.6211.6111.6111.6311.61520,204
September 29, 202511.6511.6311.6311.6711.63563,446
September 26, 202511.5511.5611.5611.611.53547,586
September 25, 202511.5811.5411.5411.611.4922.9M
September 24, 202511.6511.611.611.6611.626.97M
September 23, 202511.711.6811.6811.7111.6877,417
September 22, 202511.6311.6711.6711.6711.6137,023
September 19, 202511.611.611.611.6311.6467,466
September 18, 202511.5911.6311.6311.6411.5868,099
September 17, 202511.5511.5311.5311.5511.5268,707
September 16, 202511.5711.5311.5311.611.5358,741
September 15, 202511.5311.5611.5611.5711.51188,272
September 12, 202511.5311.5111.5111.5311.5618,884
September 11, 202511.4411.5211.5211.5211.44111,396
September 10, 202511.4311.4311.4311.4711.4156,278
September 09, 202511.3811.3611.3611.3911.34285,878
September 08, 202511.3511.3811.3811.3811.3587,977
September 05, 202511.3911.3211.3211.4211.27150,210
September 04, 202511.2711.3111.3111.3111.27259,932
September 03, 202511.2311.2411.2411.2811.23147,400
September 02, 202511.2211.1411.1411.2511.1421,223
September 01, 202511.2911.3211.3211.3211.2952,234
August 29, 202511.3611.2911.2911.3611.29438,983
August 28, 202511.3411.3311.3311.3511.3263,775
August 27, 202511.3211.3311.3311.3311.3271,352
August 26, 202511.2611.2711.2711.2811.25839,695
August 22, 202511.1411.3511.3511.3511.143.8M
August 21, 202511.2111.1811.1811.2111.14657,040
August 20, 202511.2211.1711.1711.2211.12130,397
August 19, 202511.2911.2711.2711.311.2776,848
August 18, 202511.311.2911.2911.3211.2821,164
August 15, 202511.3511.311.311.3611.335,713
August 14, 202511.3211.2911.2911.3411.2986,713
August 13, 202511.2811.311.311.3411.28128,912
August 12, 202511.1811.2411.2411.2411.16108,129
August 11, 202511.2211.1911.1911.2211.1952,398
August 08, 202511.1511.1811.1811.1911.1569,650
August 07, 202511.1611.1211.1211.2111.1261,771
August 06, 202511.0911.1111.1111.1111.0425.75M
August 05, 202511.1111.0411.0411.1311.04138,509
August 04, 202510.9511.0611.0611.0610.9581,124
August 01, 202511.0410.8910.8911.0410.89253,627
July 31, 202511.2311.1811.1811.2511.1758,870
July 30, 202511.1711.1511.1511.1811.15637,331
July 29, 202511.1911.1511.1511.2111.1587,668
July 28, 202511.2311.1811.1811.2311.18386,023
July 25, 202511.1511.1611.1611.1711.14292,351